Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 21.07 | 21.10 | 20.50 | 20.50 | 99,804 | -0.28(-1.35%) |
Nov 28, 2019 | 20.85 | 20.94 | 20.60 | 20.78 | 47,496 | +0.04(+0.19%) |
Nov 27, 2019 | 20.80 | 20.97 | 20.42 | 20.74 | 82,813 | -0.04(-0.19%) |
Nov 26, 2019 | 20.06 | 20.82 | 19.89 | 20.78 | 154,513 | +0.72(+3.59%) |
Nov 25, 2019 | 20.34 | 20.49 | 20.01 | 20.06 | 144,801 | -0.24(-1.18%) |
Nov 22, 2019 | 21.00 | 21.33 | 20.26 | 20.30 | 138,595 | -0.36(-1.74%) |
Nov 21, 2019 | 20.77 | 20.84 | 20.25 | 20.66 | 135,408 | +0.01(+0.05%) |
Nov 20, 2019 | 21.15 | 21.17 | 20.43 | 20.65 | 159,547 | -0.56(-2.64%) |
Nov 19, 2019 | 21.13 | 21.58 | 20.99 | 21.21 | 149,369 | +0.11(+0.52%) |
Nov 18, 2019 | 19.91 | 21.55 | 19.77 | 21.10 | 370,471 | +1.45(+7.38%) |
Nov 15, 2019 | 19.37 | 19.78 | 19.26 | 19.65 | 101,597 | +0.28(+1.45%) |
Nov 14, 2019 | 19.17 | 19.46 | 19.16 | 19.37 | 74,050 | +0.24(+1.25%) |
Nov 13, 2019 | 18.94 | 19.23 | 18.94 | 19.13 | 105,623 | -0.01(-0.05%) |
Nov 12, 2019 | 19.13 | 19.29 | 18.96 | 19.14 | 118,074 | +0.01(+0.05%) |
Nov 11, 2019 | 18.96 | 19.30 | 18.94 | 19.13 | 122,854 | +0.01(+0.05%) |
Nov 08, 2019 | 19.02 | 19.23 | 18.82 | 19.12 | 172,928 | +0.00(+0.00%) |
Nov 07, 2019 | 18.41 | 19.16 | 18.22 | 19.12 | 286,378 | +0.77(+4.20%) |
Nov 06, 2019 | 17.76 | 18.49 | 17.65 | 18.35 | 217,273 | -0.20(-1.08%) |
Nov 05, 2019 | 17.87 | 18.87 | 17.81 | 18.55 | 409,276 | +0.77(+4.33%) |
Nov 04, 2019 | 17.10 | 17.87 | 17.10 | 17.78 | 210,053 | +0.82(+4.83%) |
Nov 01, 2019 | 16.60 | 17.04 | 16.52 | 16.96 | 88,690 | +0.50(+3.04%) |
Oct 31, 2019 | 16.60 | 16.70 | 16.11 | 16.46 | 147,040 | -0.15(-0.90%) |
Oct 30, 2019 | 16.82 | 16.84 | 16.35 | 16.61 | 128,040 | -0.22(-1.31%) |
Oct 29, 2019 | 16.64 | 17.06 | 16.41 | 16.83 | 146,906 | +0.10(+0.60%) |
Oct 28, 2019 | 16.38 | 16.86 | 16.38 | 16.73 | 192,399 | +0.35(+2.14%) |
Oct 25, 2019 | 15.94 | 16.53 | 15.75 | 16.38 | 183,792 | +0.50(+3.15%) |
Oct 24, 2019 | 16.32 | 16.46 | 15.31 | 15.88 | 363,760 | -0.38(-2.34%) |
Oct 23, 2019 | 16.20 | 16.73 | 16.00 | 16.26 | 226,626 | +0.23(+1.43%) |
Oct 22, 2019 | 16.48 | 16.48 | 15.63 | 16.03 | 256,897 | -0.41(-2.49%) |
Oct 21, 2019 | 16.70 | 16.80 | 16.35 | 16.44 | 200,130 | -0.18(-1.08%) |
Oct 18, 2019 | 16.72 | 16.75 | 16.04 | 16.62 | 213,614 | +0.01(+0.06%) |
Oct 17, 2019 | 16.49 | 16.97 | 16.49 | 16.61 | 141,568 | +0.19(+1.16%) |
Oct 16, 2019 | 16.34 | 16.50 | 16.30 | 16.42 | 173,764 | +0.11(+0.67%) |
Oct 15, 2019 | 16.35 | 16.58 | 16.09 | 16.31 | 430,276 | -0.41(-2.45%) |
Oct 11, 2019 | 16.72 | 16.72 | 16.72 | 0 | -0.01(-0.06%) | |
Oct 10, 2019 | 17.85 | 17.85 | 16.63 | 16.73 | 537,966 | -1.27(-7.06%) |
Oct 09, 2019 | 17.88 | 18.19 | 17.83 | 18.00 | 166,007 | +0.29(+1.64%) |
Oct 08, 2019 | 18.00 | 18.00 | 17.50 | 17.71 | 197,451 | -0.42(-2.32%) |
Oct 07, 2019 | 18.14 | 18.57 | 18.00 | 18.13 | 99,477 | -0.09(-0.49%) |
Oct 04, 2019 | 18.50 | 18.67 | 18.08 | 18.22 | 98,276 | -0.24(-1.30%) |
Oct 03, 2019 | 18.16 | 18.74 | 17.95 | 18.46 | 130,605 | +0.21(+1.15%) |
Oct 02, 2019 | 18.43 | 18.52 | 18.00 | 18.25 | 106,719 | -0.20(-1.08%) |
Oct 01, 2019 | 19.35 | 19.38 | 18.37 | 18.45 | 162,616 | -0.90(-4.65%) |
Sep 30, 2019 | 19.00 | 19.40 | 18.99 | 19.35 | 185,741 | +0.24(+1.26%) |
Sep 27, 2019 | 19.29 | 19.30 | 18.93 | 19.11 | 251,942 | -0.24(-1.24%) |
Sep 26, 2019 | 19.74 | 19.74 | 19.13 | 19.35 | 132,485 | -0.32(-1.63%) |
Sep 25, 2019 | 19.29 | 19.76 | 18.88 | 19.67 | 143,316 | +0.20(+1.03%) |
Sep 24, 2019 | 19.72 | 19.92 | 19.39 | 19.47 | 102,917 | -0.27(-1.37%) |
Sep 23, 2019 | 19.95 | 19.95 | 19.57 | 19.74 | 132,387 | -0.27(-1.35%) |
Sep 20, 2019 | 20.58 | 20.67 | 19.97 | 20.01 | 293,734 | -0.48(-2.34%) |
Sep 19, 2019 | 20.28 | 20.56 | 20.10 | 20.49 | 68,177 | +0.40(+1.99%) |
Sep 18, 2019 | 20.69 | 20.87 | 19.89 | 20.09 | 113,371 | -0.68(-3.27%) |
Sep 17, 2019 | 20.80 | 21.20 | 20.45 | 20.77 | 85,222 | -0.11(-0.53%) |
Sep 16, 2019 | 21.93 | 22.05 | 20.68 | 20.88 | 132,589 | -1.03(-4.70%) |
Sep 13, 2019 | 21.99 | 22.21 | 21.69 | 21.91 | 168,570 | +0.06(+0.27%) |
Sep 12, 2019 | 21.36 | 21.94 | 21.32 | 21.85 | 172,080 | +0.55(+2.58%) |
Sep 11, 2019 | 21.02 | 21.64 | 21.00 | 21.30 | 114,498 | +0.18(+0.85%) |
Sep 10, 2019 | 21.26 | 21.48 | 20.77 | 21.12 | 113,314 | -0.18(-0.85%) |
Sep 09, 2019 | 22.13 | 22.13 | 20.92 | 21.30 | 143,781 | -0.30(-1.39%) |
Sep 06, 2019 | 21.57 | 21.66 | 21.21 | 21.60 | 231,863 | -0.05(-0.23%) |
Sep 05, 2019 | 20.85 | 21.66 | 20.85 | 21.65 | 169,277 | +1.25(+6.13%) |
Sep 04, 2019 | 20.00 | 20.60 | 19.90 | 20.40 | 145,543 | +0.67(+3.40%) |